| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | USD | 16.1 | 16.25 | 16 | 16.03 | 16.03 | -0.05 (-0.31%) | 1,128,384 |
| 15 May 2018 | USD | 16.22 | 16.31 | 16 | 16.08 | 16.08 | -0.26 (-1.59%) | 1,796,003 |
| 14 May 2018 | USD | 16.4 | 16.5075 | 16.285 | 16.34 | 16.34 | +0.01 (+0.06%) | 1,745,804 |
| 11 May 2018 | USD | 16.38 | 16.45 | 16.25 | 16.33 | 16.33 | -0.05 (-0.31%) | 773,344 |
| 10 May 2018 | USD | 16.38 | 16.65 | 16.16 | 16.38 | 16.38 | +0.17 (+1.05%) | 1,326,161 |
| 9 May 2018 | USD | 16.04 | 16.27 | 15.99 | 16.21 | 16.21 | +0.15 (+0.93%) | 984,461 |
| 8 May 2018 | USD | 16.25 | 16.25 | 15.96 | 16.06 | 16.06 | -0.15 (-0.93%) | 1,318,415 |
| 7 May 2018 | USD | 16.04 | 16.23 | 15.96 | 16.21 | 16.21 | +0.17 (+1.06%) | 912,349 |
| 4 May 2018 | USD | 15.78 | 16.05 | 15.78 | 16.04 | 16.04 | +0.26 (+1.65%) | 1,321,244 |
| 3 May 2018 | USD | 15.6 | 15.8 | 15.51 | 15.78 | 15.78 | +0.17 (+1.09%) | 1,186,192 |
| 2 May 2018 | USD | 15.64 | 15.75 | 15.33 | 15.61 | 15.61 | -0.06 (-0.38%) | 1,661,520 |
| 1 May 2018 | USD | 15.52 | 15.735 | 15.415 | 15.67 | 15.67 | +0.1 (+0.64%) | 2,029,577 |
| 30 Apr 2018 | USD | 15.42 | 15.59 | 15.27 | 15.57 | 15.57 | +0.16 (+1.04%) | 2,007,887 |
| 27 Apr 2018 | USD | 14.9 | 15.43 | 14.86 | 15.41 | 15.41 | +0.23 (+1.52%) | 1,533,157 |
| 26 Apr 2018 | USD | 15.22 | 15.26 | 15.03 | 15.18 | 15.18 | +0.02 (+0.13%) | 1,113,874 |
| 25 Apr 2018 | USD | 15.11 | 15.18 | 14.96 | 15.16 | 15.16 | -0.02 (-0.13%) | 1,248,291 |
| 24 Apr 2018 | USD | 15.04 | 15.28 | 14.88 | 15.18 | 15.18 | +0.19 (+1.27%) | 1,894,690 |
| 23 Apr 2018 | USD | 15.1 | 15.1875 | 14.91 | 14.99 | 14.99 | -0.11 (-0.73%) | 1,221,070 |
| 20 Apr 2018 | USD | 15.33 | 15.53 | 15.05 | 15.1 | 15.1 | -0.16 (-1.05%) | 1,196,907 |
| 19 Apr 2018 | USD | 15.51 | 15.52 | 15.16 | 15.26 | 15.26 | -0.23 (-1.48%) | 1,301,402 |
| 18 Apr 2018 | USD | 15.64 | 15.65 | 15.46 | 15.49 | 15.49 | -0.08 (-0.51%) | 795,350 |
| 17 Apr 2018 | USD | 15.51 | 15.64 | 15.37 | 15.57 | 15.57 | +0.12 (+0.78%) | 906,869 |
| 16 Apr 2018 | USD | 15.21 | 15.495 | 15.135 | 15.45 | 15.45 | +0.25 (+1.64%) | 985,756 |
| 13 Apr 2018 | USD | 15.15 | 15.205 | 14.985 | 15.2 | 15.2 | +0.07 (+0.46%) | 861,593 |
| 12 Apr 2018 | USD | 15.49 | 15.54 | 15.0516 | 15.13 | 15.13 | -0.34 (-2.20%) | 1,258,569 |
| 11 Apr 2018 | USD | 15.57 | 15.71 | 15.45 | 15.47 | 15.47 | -0.12 (-0.77%) | 853,642 |
| 10 Apr 2018 | USD | 15.69 | 15.69 | 15.54 | 15.59 | 15.59 | -0.04 (-0.26%) | 1,036,580 |
| 9 Apr 2018 | USD | 15.82 | 15.82 | 15.605 | 15.63 | 15.63 | -0.14 (-0.89%) | 868,994 |
| 6 Apr 2018 | USD | 15.77 | 15.95 | 15.74 | 15.77 | 15.77 | -0.02 (-0.13%) | 786,202 |
| 5 Apr 2018 | USD | 15.99 | 15.99 | 15.63 | 15.79 | 15.79 | -0.2 (-1.25%) | 871,166 |
